日本ガイシ(5333)の株価時系列情報
日本ガイシ(5333)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 966 | 971 | 951 | 971 | 283,000 |
| 2001/12/27 | 949 | 964 | 943 | 964 | 451,000 |
| 2001/12/26 | 958 | 964 | 948 | 951 | 387,000 |
| 2001/12/25 | 968 | 970 | 945 | 958 | 318,000 |
| 2001/12/21 | 975 | 995 | 964 | 972 | 583,000 |
| 2001/12/20 | 986 | 995 | 980 | 987 | 531,000 |
| 2001/12/19 | 989 | 996 | 975 | 996 | 563,000 |
| 2001/12/18 | 1,001 | 1,007 | 975 | 996 | 689,000 |
| 2001/12/17 | 999 | 1,029 | 999 | 1,003 | 767,000 |
| 2001/12/14 | 991 | 1,030 | 980 | 1,007 | 4,523,000 |
| 2001/12/13 | 997 | 1,004 | 951 | 961 | 708,000 |
| 2001/12/12 | 963 | 999 | 963 | 997 | 925,000 |
| 2001/12/11 | 983 | 989 | 957 | 971 | 759,000 |
| 2001/12/10 | 994 | 999 | 964 | 973 | 413,000 |
| 2001/12/07 | 992 | 1,008 | 980 | 994 | 465,000 |
| 2001/12/06 | 995 | 1,025 | 985 | 993 | 1,186,000 |
| 2001/12/05 | 985 | 985 | 961 | 975 | 677,000 |
| 2001/12/04 | 965 | 980 | 955 | 978 | 595,000 |
| 2001/12/03 | 996 | 999 | 965 | 965 | 712,000 |
| 2001/11/30 | 964 | 1,009 | 955 | 996 | 1,198,000 |
| 2001/11/29 | 950 | 962 | 931 | 954 | 451,000 |
| 2001/11/28 | 953 | 972 | 950 | 950 | 446,000 |
| 2001/11/27 | 971 | 1,000 | 966 | 966 | 807,000 |
| 2001/11/26 | 968 | 1,000 | 960 | 989 | 573,000 |
| 2001/11/22 | 943 | 950 | 937 | 948 | 345,000 |
| 2001/11/21 | 956 | 965 | 942 | 943 | 628,000 |
| 2001/11/20 | 981 | 994 | 949 | 957 | 670,000 |
| 2001/11/19 | 996 | 998 | 961 | 971 | 478,000 |
| 2001/11/16 | 955 | 1,004 | 946 | 986 | 761,000 |
| 2001/11/15 | 921 | 977 | 921 | 975 | 574,000 |
| 2001/11/14 | 951 | 963 | 922 | 924 | 546,000 |
| 2001/11/13 | 958 | 958 | 922 | 938 | 451,000 |
| 2001/11/12 | 974 | 978 | 960 | 961 | 263,000 |
| 2001/11/09 | 994 | 1,000 | 971 | 972 | 765,000 |
| 2001/11/08 | 966 | 994 | 964 | 994 | 286,000 |
| 2001/11/07 | 987 | 997 | 964 | 964 | 561,000 |
| 2001/11/06 | 993 | 1,010 | 980 | 1,007 | 461,000 |
| 2001/11/05 | 982 | 988 | 973 | 985 | 398,000 |
| 2001/11/02 | 1,009 | 1,009 | 963 | 973 | 645,000 |
| 2001/11/01 | 995 | 1,018 | 986 | 996 | 580,000 |
| 2001/10/31 | 1,008 | 1,020 | 992 | 992 | 608,000 |
| 2001/10/30 | 981 | 1,009 | 981 | 1,008 | 549,000 |
| 2001/10/29 | 1,020 | 1,025 | 997 | 997 | 430,000 |
| 2001/10/26 | 1,048 | 1,048 | 1,023 | 1,028 | 720,000 |
| 2001/10/25 | 1,035 | 1,050 | 1,025 | 1,028 | 836,000 |
| 2001/10/24 | 1,065 | 1,079 | 1,027 | 1,037 | 952,000 |
| 2001/10/23 | 1,050 | 1,070 | 1,042 | 1,070 | 881,000 |
| 2001/10/22 | 1,060 | 1,076 | 1,040 | 1,040 | 643,000 |
| 2001/10/19 | 1,040 | 1,070 | 1,030 | 1,040 | 1,084,000 |
| 2001/10/18 | 1,151 | 1,180 | 1,017 | 1,028 | 6,220,000 |
| 2001/10/17 | 1,091 | 1,091 | 1,091 | 1,091 | 326,000 |
| 2001/10/16 | 999 | 999 | 971 | 991 | 515,000 |
| 2001/10/15 | 1,002 | 1,010 | 993 | 1,000 | 463,000 |
| 2001/10/12 | 970 | 1,010 | 970 | 1,002 | 2,101,000 |
| 2001/10/11 | 928 | 935 | 920 | 930 | 461,000 |
| 2001/10/10 | 923 | 926 | 913 | 917 | 470,000 |
| 2001/10/09 | 949 | 949 | 934 | 940 | 610,000 |
| 2001/10/05 | 963 | 963 | 938 | 949 | 745,000 |
| 2001/10/04 | 944 | 953 | 933 | 936 | 464,000 |
| 2001/10/03 | 940 | 958 | 904 | 904 | 555,000 |
| 2001/10/02 | 955 | 959 | 915 | 930 | 856,000 |
| 2001/10/01 | 933 | 980 | 926 | 974 | 983,000 |
| 2001/09/28 | 875 | 943 | 875 | 913 | 1,224,000 |
| 2001/09/27 | 867 | 867 | 841 | 843 | 297,000 |
| 2001/09/26 | 860 | 880 | 851 | 869 | 404,000 |
| 2001/09/25 | 865 | 870 | 821 | 840 | 444,000 |
| 2001/09/21 | 830 | 841 | 810 | 820 | 593,000 |
| 2001/09/20 | 855 | 870 | 853 | 858 | 543,000 |
| 2001/09/19 | 842 | 880 | 825 | 880 | 971,000 |
| 2001/09/18 | 830 | 862 | 827 | 842 | 1,317,000 |
| 2001/09/17 | 800 | 802 | 781 | 790 | 963,000 |
| 2001/09/14 | 806 | 850 | 806 | 850 | 2,028,000 |
| 2001/09/13 | 795 | 819 | 790 | 801 | 1,210,000 |
| 2001/09/12 | 785 | 801 | 785 | 785 | 534,000 |
| 2001/09/11 | 800 | 835 | 800 | 835 | 726,000 |
| 2001/09/10 | 806 | 814 | 790 | 800 | 549,000 |
| 2001/09/07 | 820 | 838 | 817 | 832 | 380,000 |
| 2001/09/06 | 845 | 855 | 825 | 849 | 752,000 |
| 2001/09/05 | 848 | 860 | 831 | 855 | 1,040,000 |
| 2001/09/04 | 840 | 847 | 813 | 845 | 1,332,000 |
| 2001/09/03 | 909 | 910 | 850 | 850 | 639,000 |
| 2001/08/31 | 900 | 920 | 895 | 900 | 630,000 |
| 2001/08/30 | 900 | 920 | 900 | 918 | 1,266,000 |
| 2001/08/29 | 966 | 978 | 935 | 940 | 1,052,000 |
| 2001/08/28 | 1,000 | 1,001 | 969 | 978 | 1,314,000 |
| 2001/08/27 | 1,021 | 1,026 | 1,002 | 1,002 | 681,000 |
| 2001/08/24 | 1,000 | 1,006 | 981 | 1,001 | 1,085,000 |
| 2001/08/23 | 1,001 | 1,014 | 995 | 1,000 | 884,000 |
| 2001/08/22 | 986 | 1,020 | 980 | 1,005 | 1,159,000 |
| 2001/08/21 | 962 | 985 | 962 | 976 | 712,000 |
| 2001/08/20 | 990 | 993 | 966 | 969 | 906,000 |
| 2001/08/17 | 1,000 | 1,009 | 990 | 990 | 1,318,000 |
| 2001/08/16 | 1,002 | 1,004 | 993 | 996 | 1,238,000 |
| 2001/08/15 | 1,016 | 1,018 | 1,000 | 1,000 | 718,000 |
| 2001/08/14 | 1,003 | 1,049 | 1,003 | 1,020 | 1,582,000 |
| 2001/08/13 | 1,010 | 1,012 | 992 | 996 | 1,358,000 |
| 2001/08/10 | 1,035 | 1,042 | 1,022 | 1,023 | 729,000 |
| 2001/08/09 | 1,050 | 1,079 | 1,044 | 1,052 | 641,000 |
| 2001/08/08 | 1,100 | 1,110 | 1,071 | 1,080 | 342,000 |
| 2001/08/07 | 1,100 | 1,104 | 1,085 | 1,092 | 804,000 |
| 2001/08/06 | 1,093 | 1,109 | 1,080 | 1,090 | 453,000 |
| 2001/08/03 | 1,088 | 1,100 | 1,079 | 1,098 | 1,097,000 |
| 2001/08/02 | 1,080 | 1,109 | 1,073 | 1,100 | 2,434,000 |
| 2001/08/01 | 1,090 | 1,090 | 1,056 | 1,078 | 1,107,000 |
| 2001/07/31 | 1,059 | 1,075 | 1,053 | 1,053 | 1,351,000 |
| 2001/07/30 | 1,075 | 1,085 | 1,036 | 1,040 | 961,000 |
| 2001/07/27 | 1,072 | 1,080 | 1,050 | 1,065 | 1,580,000 |
| 2001/07/26 | 1,081 | 1,081 | 1,048 | 1,052 | 1,105,000 |
| 2001/07/25 | 1,061 | 1,080 | 1,055 | 1,061 | 989,000 |
| 2001/07/24 | 1,053 | 1,093 | 1,049 | 1,093 | 524,000 |
| 2001/07/23 | 1,080 | 1,080 | 1,036 | 1,038 | 738,000 |
| 2001/07/19 | 1,060 | 1,065 | 1,041 | 1,060 | 608,000 |
| 2001/07/18 | 1,100 | 1,109 | 1,047 | 1,055 | 666,000 |
| 2001/07/17 | 1,125 | 1,133 | 1,100 | 1,112 | 1,221,000 |
| 2001/07/16 | 1,099 | 1,114 | 1,091 | 1,105 | 1,733,000 |
| 2001/07/13 | 1,080 | 1,085 | 1,065 | 1,075 | 2,233,000 |
| 2001/07/12 | 1,021 | 1,026 | 1,003 | 1,022 | 836,000 |
| 2001/07/11 | 1,000 | 1,014 | 993 | 1,001 | 915,000 |
| 2001/07/10 | 1,004 | 1,014 | 997 | 1,000 | 706,000 |
| 2001/07/09 | 997 | 1,004 | 979 | 1,004 | 1,509,000 |
| 2001/07/06 | 1,000 | 1,009 | 989 | 1,000 | 1,561,000 |
| 2001/07/05 | 994 | 1,008 | 985 | 990 | 1,467,000 |
| 2001/07/04 | 1,027 | 1,034 | 991 | 994 | 1,932,000 |
| 2001/07/03 | 1,093 | 1,093 | 1,041 | 1,047 | 1,006,000 |
| 2001/07/02 | 1,120 | 1,122 | 1,078 | 1,078 | 1,190,000 |
| 2001/06/29 | 1,094 | 1,097 | 1,074 | 1,095 | 706,000 |
| 2001/06/28 | 1,075 | 1,084 | 1,062 | 1,074 | 997,000 |
| 2001/06/27 | 1,088 | 1,098 | 1,057 | 1,057 | 1,239,000 |
| 2001/06/26 | 1,104 | 1,112 | 1,078 | 1,100 | 1,322,000 |
| 2001/06/25 | 1,150 | 1,150 | 1,108 | 1,112 | 963,000 |
| 2001/06/22 | 1,150 | 1,165 | 1,114 | 1,130 | 1,637,000 |
| 2001/06/21 | 1,130 | 1,178 | 1,127 | 1,168 | 1,108,000 |
| 2001/06/20 | 1,110 | 1,139 | 1,106 | 1,128 | 791,000 |
| 2001/06/19 | 1,131 | 1,151 | 1,101 | 1,107 | 858,000 |
| 2001/06/18 | 1,117 | 1,148 | 1,117 | 1,130 | 861,000 |
| 2001/06/15 | 1,150 | 1,155 | 1,101 | 1,141 | 1,337,000 |
| 2001/06/14 | 1,208 | 1,214 | 1,169 | 1,175 | 849,000 |
| 2001/06/13 | 1,211 | 1,245 | 1,206 | 1,220 | 488,000 |
| 2001/06/12 | 1,244 | 1,259 | 1,201 | 1,201 | 494,000 |
| 2001/06/11 | 1,269 | 1,295 | 1,245 | 1,245 | 543,000 |
| 2001/06/08 | 1,230 | 1,295 | 1,220 | 1,276 | 3,117,000 |
| 2001/06/07 | 1,216 | 1,229 | 1,203 | 1,205 | 1,122,000 |
| 2001/06/06 | 1,263 | 1,274 | 1,231 | 1,235 | 1,036,000 |
| 2001/06/05 | 1,280 | 1,291 | 1,258 | 1,261 | 760,000 |
| 2001/06/04 | 1,274 | 1,306 | 1,257 | 1,305 | 1,120,000 |
| 2001/06/01 | 1,261 | 1,269 | 1,239 | 1,254 | 809,000 |
| 2001/05/31 | 1,271 | 1,271 | 1,234 | 1,249 | 904,000 |
| 2001/05/30 | 1,314 | 1,314 | 1,260 | 1,267 | 787,000 |
| 2001/05/29 | 1,314 | 1,316 | 1,295 | 1,309 | 624,000 |
| 2001/05/28 | 1,328 | 1,339 | 1,312 | 1,315 | 548,000 |
| 2001/05/25 | 1,349 | 1,358 | 1,325 | 1,328 | 610,000 |
| 2001/05/24 | 1,370 | 1,370 | 1,341 | 1,342 | 687,000 |
| 2001/05/23 | 1,405 | 1,429 | 1,385 | 1,393 | 709,000 |
| 2001/05/22 | 1,425 | 1,435 | 1,385 | 1,395 | 603,000 |
| 2001/05/21 | 1,400 | 1,420 | 1,393 | 1,405 | 740,000 |
| 2001/05/18 | 1,413 | 1,430 | 1,400 | 1,410 | 677,000 |
| 2001/05/17 | 1,436 | 1,440 | 1,380 | 1,393 | 835,000 |
| 2001/05/16 | 1,418 | 1,449 | 1,409 | 1,409 | 470,000 |
| 2001/05/15 | 1,404 | 1,448 | 1,399 | 1,438 | 977,000 |
| 2001/05/14 | 1,392 | 1,405 | 1,382 | 1,389 | 444,000 |
| 2001/05/11 | 1,374 | 1,424 | 1,374 | 1,401 | 1,662,000 |
| 2001/05/10 | 1,420 | 1,450 | 1,410 | 1,414 | 628,000 |
| 2001/05/09 | 1,470 | 1,491 | 1,450 | 1,460 | 1,108,000 |
| 2001/05/08 | 1,475 | 1,486 | 1,455 | 1,469 | 542,000 |
| 2001/05/07 | 1,499 | 1,499 | 1,473 | 1,496 | 663,000 |
| 2001/05/02 | 1,498 | 1,498 | 1,445 | 1,495 | 881,000 |
| 2001/05/01 | 1,427 | 1,500 | 1,427 | 1,500 | 1,219,000 |
| 2001/04/27 | 1,430 | 1,439 | 1,392 | 1,427 | 805,000 |
| 2001/04/26 | 1,430 | 1,430 | 1,394 | 1,410 | 709,000 |
| 2001/04/25 | 1,378 | 1,418 | 1,371 | 1,409 | 558,000 |
| 2001/04/24 | 1,350 | 1,378 | 1,350 | 1,378 | 960,000 |
| 2001/04/23 | 1,452 | 1,452 | 1,366 | 1,410 | 957,000 |
| 2001/04/20 | 1,403 | 1,440 | 1,382 | 1,392 | 662,000 |
| 2001/04/19 | 1,478 | 1,500 | 1,410 | 1,423 | 899,000 |
| 2001/04/18 | 1,380 | 1,439 | 1,380 | 1,439 | 782,000 |
| 2001/04/17 | 1,363 | 1,400 | 1,310 | 1,400 | 833,000 |
| 2001/04/16 | 1,350 | 1,368 | 1,341 | 1,343 | 341,000 |
| 2001/04/13 | 1,394 | 1,413 | 1,348 | 1,368 | 1,082,000 |
| 2001/04/12 | 1,358 | 1,420 | 1,358 | 1,413 | 704,000 |
| 2001/04/11 | 1,319 | 1,365 | 1,312 | 1,345 | 1,135,000 |
| 2001/04/10 | 1,350 | 1,350 | 1,296 | 1,299 | 830,000 |
| 2001/04/09 | 1,401 | 1,401 | 1,350 | 1,350 | 678,000 |
| 2001/04/06 | 1,402 | 1,441 | 1,387 | 1,401 | 1,309,000 |
| 2001/04/05 | 1,390 | 1,407 | 1,389 | 1,399 | 910,000 |
| 2001/04/04 | 1,380 | 1,436 | 1,369 | 1,410 | 962,000 |
| 2001/04/03 | 1,356 | 1,390 | 1,355 | 1,365 | 1,141,000 |
| 2001/04/02 | 1,400 | 1,401 | 1,352 | 1,356 | 705,000 |
| 2001/03/30 | 1,413 | 1,445 | 1,386 | 1,400 | 966,000 |
| 2001/03/29 | 1,472 | 1,478 | 1,413 | 1,413 | 680,000 |
| 2001/03/28 | 1,457 | 1,498 | 1,438 | 1,492 | 1,220,000 |
| 2001/03/27 | 1,474 | 1,474 | 1,417 | 1,428 | 966,000 |
| 2001/03/26 | 1,410 | 1,485 | 1,381 | 1,476 | 1,049,000 |
| 2001/03/23 | 1,345 | 1,380 | 1,330 | 1,350 | 916,000 |
| 2001/03/22 | 1,336 | 1,350 | 1,281 | 1,325 | 1,031,000 |
| 2001/03/21 | 1,242 | 1,349 | 1,230 | 1,349 | 1,047,000 |
| 2001/03/19 | 1,237 | 1,300 | 1,237 | 1,262 | 558,000 |
| 2001/03/16 | 1,237 | 1,260 | 1,203 | 1,230 | 729,000 |
| 2001/03/15 | 1,165 | 1,244 | 1,130 | 1,242 | 804,000 |
| 2001/03/14 | 1,182 | 1,218 | 1,174 | 1,174 | 810,000 |
| 2001/03/13 | 1,230 | 1,230 | 1,160 | 1,175 | 1,184,000 |
| 2001/03/12 | 1,257 | 1,263 | 1,235 | 1,245 | 993,000 |
| 2001/03/09 | 1,298 | 1,329 | 1,297 | 1,320 | 2,807,000 |
| 2001/03/08 | 1,307 | 1,329 | 1,295 | 1,310 | 1,597,000 |
| 2001/03/07 | 1,282 | 1,330 | 1,282 | 1,307 | 1,339,000 |
| 2001/03/06 | 1,270 | 1,270 | 1,251 | 1,267 | 1,092,000 |
| 2001/03/05 | 1,238 | 1,275 | 1,218 | 1,255 | 898,000 |
| 2001/03/02 | 1,230 | 1,235 | 1,180 | 1,198 | 1,144,000 |
| 2001/03/01 | 1,242 | 1,265 | 1,202 | 1,245 | 2,675,000 |
| 2001/02/28 | 1,330 | 1,340 | 1,268 | 1,285 | 1,690,000 |
| 2001/02/27 | 1,381 | 1,390 | 1,336 | 1,349 | 1,207,000 |
| 2001/02/26 | 1,375 | 1,408 | 1,370 | 1,394 | 1,107,000 |
| 2001/02/23 | 1,400 | 1,407 | 1,367 | 1,375 | 1,171,000 |
| 2001/02/22 | 1,400 | 1,405 | 1,395 | 1,400 | 1,506,000 |
| 2001/02/21 | 1,430 | 1,430 | 1,390 | 1,400 | 1,368,000 |
| 2001/02/20 | 1,450 | 1,450 | 1,433 | 1,443 | 974,000 |
| 2001/02/19 | 1,470 | 1,472 | 1,452 | 1,460 | 776,000 |
| 2001/02/16 | 1,496 | 1,500 | 1,475 | 1,476 | 872,000 |
| 2001/02/15 | 1,485 | 1,505 | 1,484 | 1,496 | 661,000 |
| 2001/02/14 | 1,485 | 1,530 | 1,477 | 1,497 | 940,000 |
| 2001/02/13 | 1,495 | 1,508 | 1,472 | 1,498 | 461,000 |
| 2001/02/09 | 1,463 | 1,498 | 1,458 | 1,488 | 1,990,000 |
| 2001/02/08 | 1,478 | 1,516 | 1,465 | 1,483 | 1,013,000 |
| 2001/02/07 | 1,470 | 1,484 | 1,468 | 1,476 | 747,000 |
| 2001/02/06 | 1,483 | 1,500 | 1,466 | 1,470 | 989,000 |
| 2001/02/05 | 1,496 | 1,511 | 1,480 | 1,483 | 1,033,000 |
| 2001/02/02 | 1,568 | 1,578 | 1,536 | 1,536 | 672,000 |
| 2001/02/01 | 1,550 | 1,573 | 1,545 | 1,573 | 602,000 |
| 2001/01/31 | 1,550 | 1,578 | 1,550 | 1,578 | 1,100,000 |
| 2001/01/30 | 1,568 | 1,568 | 1,515 | 1,549 | 656,000 |
| 2001/01/29 | 1,550 | 1,580 | 1,540 | 1,558 | 892,000 |
| 2001/01/26 | 1,544 | 1,544 | 1,513 | 1,534 | 786,000 |
| 2001/01/25 | 1,534 | 1,560 | 1,534 | 1,544 | 1,352,000 |
| 2001/01/24 | 1,519 | 1,536 | 1,501 | 1,534 | 1,457,000 |
| 2001/01/23 | 1,501 | 1,506 | 1,490 | 1,499 | 1,250,000 |
| 2001/01/22 | 1,475 | 1,488 | 1,465 | 1,482 | 1,165,000 |
| 2001/01/19 | 1,435 | 1,458 | 1,433 | 1,435 | 1,458,000 |
| 2001/01/18 | 1,390 | 1,430 | 1,390 | 1,420 | 1,303,000 |
| 2001/01/17 | 1,410 | 1,410 | 1,351 | 1,370 | 2,972,000 |
| 2001/01/16 | 1,436 | 1,437 | 1,400 | 1,410 | 2,557,000 |
| 2001/01/15 | 1,450 | 1,498 | 1,448 | 1,450 | 1,008,000 |
| 2001/01/12 | 1,423 | 1,460 | 1,420 | 1,436 | 2,438,000 |
| 2001/01/11 | 1,501 | 1,505 | 1,401 | 1,423 | 1,652,000 |
| 2001/01/10 | 1,500 | 1,513 | 1,479 | 1,502 | 1,024,000 |
| 2001/01/09 | 1,499 | 1,499 | 1,472 | 1,489 | 714,000 |
| 2001/01/05 | 1,500 | 1,542 | 1,500 | 1,512 | 680,000 |
| 2001/01/04 | 1,528 | 1,532 | 1,480 | 1,500 | 600,000 |